Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

James Halstead plc (HSJA.SG)

1.8100
+0.0600
+(3.43%)
At close: May 2 at 3:13:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.82001.82001.79001.81001.8100-
Apr 30, 20251.75001.76001.72001.75001.7500-
Apr 29, 20251.74001.74001.71001.74001.7400-
Apr 28, 20251.71001.76001.69001.74001.7400-
Apr 25, 20251.67001.67001.67001.67001.6700-
Apr 24, 20251.67001.67001.67001.67001.6700-
Apr 23, 20251.69001.69001.69001.69001.6900-
Apr 22, 20251.66001.66001.62001.62001.6200-
Apr 17, 20251.67001.67001.65001.66001.6600-
Apr 16, 20251.60001.67001.60001.67001.6700-
Apr 15, 20251.59001.62001.57001.62001.6200-
Apr 14, 20251.58001.58001.56001.58001.5800-
Apr 11, 20251.57001.57001.55001.56001.5600-
Apr 10, 20251.58001.59001.58001.59001.5900-
Apr 9, 20251.51001.52001.49001.52001.5200-
Apr 8, 20251.58001.58001.53001.54001.5400-
Apr 7, 20251.47001.58001.46001.53001.5300-
Apr 4, 20251.59001.59001.52001.53001.5300-
Apr 3, 20251.58001.63001.58001.60001.6000-
Apr 2, 20251.65001.65001.61001.61001.6100-
Apr 1, 20251.69001.69001.67001.67001.6700-
Mar 31, 20251.70001.70001.67001.67001.6700-
Mar 28, 20251.73001.74001.71001.72001.7200-
Mar 27, 20251.70001.75001.70001.74001.7400-
Mar 26, 20251.73001.73001.72001.72001.7200-
Mar 25, 20251.78001.78001.72001.73001.7300-
Mar 24, 20251.75001.78001.75001.78001.7800-
Mar 21, 20251.77001.77001.75001.75001.7500-
Mar 20, 20251.75001.75001.75001.75001.7500-
Mar 19, 20251.77001.77001.73001.77001.7700-
Mar 18, 20251.77001.78001.77001.77001.7700-
Mar 17, 20251.72001.78001.71001.78001.7800-
Mar 14, 20251.72001.74001.72001.74001.7400-
Mar 13, 20251.75001.75001.73001.73001.7300-
Mar 12, 20251.73001.73001.72001.72001.7200-
Mar 11, 20251.73001.73001.71001.72001.7200-
Mar 10, 20251.76001.76001.73001.73001.7300-
Mar 7, 20251.73001.75001.72001.75001.7500-
Mar 6, 20251.76001.76001.73001.73001.7300-
Mar 5, 20251.78001.80001.74001.74001.7400-
Mar 4, 20251.87001.87001.77001.77001.7700-
Mar 3, 20251.85001.88001.85001.87001.8700-
Feb 28, 20251.89001.89001.85001.85001.8500-
Feb 27, 20251.93001.93001.90001.91001.9100-
Feb 26, 20251.85001.92001.85001.92001.9200-
Feb 25, 20251.90001.90001.82001.82001.8200-
Feb 24, 20251.90001.90001.83001.90001.9000-
Feb 21, 20251.89001.92001.89001.89001.8900-
Feb 20, 20251.93001.94001.90001.91001.9100-
Feb 19, 20251.97001.97001.93001.93001.9300-
Feb 18, 20251.97001.99001.94001.94001.9400-
Feb 17, 20251.98001.98001.97001.97001.9700-
Feb 14, 20251.96001.97001.94001.95001.9500-
Feb 13, 20251.99001.99001.96001.97001.9700-
Feb 12, 20251.97001.98001.96001.96001.9600-
Feb 11, 20251.96001.96001.94001.96001.9600-
Feb 10, 20251.99002.00001.97001.97001.9700-
Feb 7, 20252.00002.00001.98001.98001.9800-
Feb 6, 20252.02002.04001.99001.99001.9900-
Feb 5, 20252.02002.04001.99002.04002.0400-
Feb 4, 20252.04002.04002.04002.04002.0400-
Feb 3, 20252.02002.02002.00002.00002.0000-
Jan 31, 20252.04002.04001.98002.02002.0200-
Jan 30, 20252.02002.06002.02002.06002.0600-
Jan 29, 20252.04002.04002.02002.02002.0200-
Jan 28, 20252.06002.06002.02002.04002.0400-
Jan 27, 20252.06002.06002.04002.06002.0600-
Jan 24, 20252.06002.06002.06002.06002.0600-
Jan 23, 20252.06002.06002.04002.06002.0600-
Jan 22, 20252.10002.10002.06002.06002.0600-
Jan 21, 20252.04002.04002.02002.04002.0400-
Jan 20, 20252.04002.04002.02002.04002.0400-
Jan 17, 20252.02002.02002.00002.02002.0200-
Jan 16, 20252.02002.02001.98002.02002.0200-
Jan 15, 20251.99002.06001.99002.04002.0400-
Jan 14, 20252.02002.04002.00002.00002.0000-
Jan 13, 20252.04002.04002.02002.02002.0200-
Jan 10, 20252.06002.06002.04002.04002.0400-
Jan 9, 20252.06002.06002.04002.06002.0600-
Jan 8, 20252.12002.12002.06002.06002.0600-
Jan 7, 20252.10002.12002.10002.10002.1000-
Jan 6, 20252.08002.08002.08002.08002.0800-
Jan 3, 20252.08002.08002.08002.08002.0800-
Jan 2, 20252.04002.04002.04002.04002.0400-
Dec 30, 20242.02002.02002.02002.02002.0200-
Dec 27, 20242.06002.06002.06002.06002.0600-
Dec 23, 20242.10002.10002.06002.06002.0600-
Dec 20, 20242.10002.10002.08002.10002.1000-
Dec 19, 20242.10002.14002.10002.10002.1000-
Dec 18, 20242.10002.10002.06002.08002.0800-
Dec 17, 20242.16002.18002.06002.06002.0600-
Dec 16, 20242.16002.18002.16002.16002.1600-
Dec 13, 20242.24002.24002.16002.16002.1600-
Dec 12, 20242.34002.34002.26002.26002.2600-
Dec 11, 20242.30002.34002.30002.34002.3400-
Dec 10, 20242.26002.28002.22002.26002.2600-
Dec 9, 20242.30002.30002.28002.30002.3000-
Dec 6, 20242.18002.26002.18002.26002.2600-
Dec 5, 20242.22002.22002.18002.20002.2000-
Dec 4, 20242.18002.22002.16002.22002.2200-
Dec 3, 20242.14002.18002.12002.18002.1800-
Dec 2, 20242.12002.12002.12002.12002.1200-
Nov 29, 20242.18002.18002.12002.12002.1200-
Nov 28, 20242.16002.18002.16002.18002.1800-
Nov 27, 20242.14002.16002.14002.16002.1600-
Nov 26, 20242.20002.20002.14002.14002.1400-
Nov 25, 20242.24002.24002.18002.18002.1800-
Nov 22, 20242.18002.24002.16002.24002.2400-
Nov 21, 20242.18002.18002.18002.18002.1800-
Nov 20, 20242.24002.24002.22002.22002.2200-
Nov 19, 20242.28002.28002.20002.20002.2000-
Nov 18, 20242.34002.34002.32002.34002.3400-
Nov 15, 20242.36002.36002.34002.34002.3400-
Nov 14, 2024 0.070404 Dividend
Nov 14, 20242.40002.40002.40002.40002.4000-
Nov 13, 20242.40002.40002.38002.40002.3400-
Nov 12, 20242.40002.44002.40002.42002.3595-
Nov 11, 20242.34002.42002.34002.42002.3595-
Nov 8, 20242.36002.36002.32002.34002.2815-
Nov 7, 20242.34002.36002.34002.36002.3010-
Nov 6, 20242.36002.38002.32002.32002.2620-
Nov 5, 20242.30002.34002.30002.34002.2815-
Nov 4, 20242.28002.28002.26002.28002.2230-
Nov 1, 20242.26002.28002.26002.28002.2230-
Oct 31, 20242.20002.26002.20002.26002.2035-
Oct 30, 20242.08002.24002.08002.24002.1840-
Oct 29, 20242.10002.10002.02002.04001.9890-
Oct 28, 20242.04002.06002.02002.04001.9890-
Oct 25, 20242.18002.18002.04002.06002.0085-
Oct 24, 20242.20002.20002.20002.20002.1450-
Oct 23, 20242.20002.22002.20002.20002.1450-
Oct 22, 20242.20002.20002.18002.20002.1450-
Oct 21, 20242.20002.20002.18002.20002.1450-
Oct 18, 20242.18002.18002.14002.18002.1255-
Oct 17, 20242.16002.16002.12002.16002.1060-
Oct 16, 20242.16002.16002.12002.14002.0865-
Oct 15, 20242.14002.18002.12002.16002.1060-
Oct 14, 20242.14002.16002.14002.14002.0865-
Oct 11, 20242.14002.14002.12002.14002.0865-
Oct 10, 20242.10002.14002.10002.12002.0670-
Oct 9, 20242.12002.12002.08002.10002.0475-
Oct 8, 20242.10002.12002.10002.12002.0670-
Oct 7, 20242.12002.12002.10002.10002.0475-
Oct 4, 20242.10002.12002.10002.10002.0475-
Oct 3, 20242.08002.10002.08002.10002.0475-
Oct 2, 20242.14002.14002.06002.08002.0280-
Oct 1, 20242.06002.14002.06002.14002.0865-
Sep 30, 20242.06002.10002.06002.10002.0475-
Sep 27, 20242.02002.06002.02002.06002.0085-
Sep 26, 20242.02002.02002.00002.02001.9695-
Sep 25, 20242.00002.04002.00002.02001.9695-
Sep 24, 20242.00002.02002.00002.00001.9500-
Sep 23, 20241.95002.00001.95001.99001.9403-
Sep 20, 20241.98001.98001.95001.95001.9013-
Sep 19, 20241.96001.98001.95001.97001.9208-
Sep 18, 20241.96001.96001.95001.95001.9013-
Sep 17, 20241.98001.98001.94001.96001.9110-
Sep 16, 20241.99002.00001.98001.98001.9305-
Sep 13, 20242.00002.00001.97002.00001.9500-
Sep 12, 20242.02002.02002.00002.00001.9500-
Sep 11, 20242.00002.02002.00002.00001.9500-
Sep 10, 20242.00002.02001.98001.99001.9403-
Sep 9, 20241.99002.00001.96002.00001.9500-
Sep 6, 20242.08002.08002.00002.00001.9500-
Sep 5, 20242.08002.08002.06002.08002.0280-
Sep 4, 20242.08002.08002.06002.08002.0280-
Sep 3, 20242.10002.10002.06002.08002.0280-
Sep 2, 20242.08002.08002.06002.08002.0280-
Aug 30, 20242.10002.10002.08002.08002.0280-
Aug 29, 20242.10002.10002.08002.10002.0475-
Aug 28, 20242.08002.10002.08002.10002.0475-
Aug 27, 20242.10002.10002.08002.08002.0280-
Aug 26, 20242.10002.10002.08002.10002.0475-
Aug 23, 20242.06002.08002.06002.08002.0280-
Aug 22, 20242.08002.08002.04002.06002.0085-
Aug 21, 20242.08002.08002.08002.08002.0280-
Aug 20, 20242.10002.10002.08002.08002.0280-
Aug 19, 20242.10002.10002.06002.10002.0475-
Aug 16, 20242.08002.10002.06002.08002.0280-
Aug 15, 20242.04002.04002.04002.04001.9890-
Aug 14, 20242.04002.04002.04002.04001.9890-
Aug 13, 20242.08002.08002.08002.08002.0280-
Aug 12, 20242.10002.10002.08002.08002.0280-
Aug 9, 20242.12002.12002.12002.12002.0670-
Aug 8, 20242.16002.16002.16002.16002.1060-
Aug 7, 20242.02002.02002.02002.02001.9695-
Aug 6, 20242.10002.10002.10002.10002.0475-
Aug 5, 20242.10002.10002.10002.10002.0475-
Aug 2, 20242.22002.22002.16002.16002.1060-
Aug 1, 20242.14002.22002.14002.22002.1645-
Jul 31, 20241.99002.10001.99002.10002.0475-
Jul 30, 20242.14002.14002.08002.08002.0280-
Jul 29, 20242.12002.12002.12002.12002.0670-
Jul 26, 20242.12002.12002.12002.12002.0670-
Jul 25, 20242.14002.14002.12002.12002.0670-
Jul 24, 20242.12002.14002.12002.14002.0865-
Jul 23, 20242.14002.14002.14002.14002.0865-
Jul 22, 20242.14002.14002.14002.14002.0865-
Jul 19, 20242.16002.16002.12002.14002.0865-
Jul 18, 20242.16002.16002.12002.14002.0865-
Jul 17, 20242.16002.16002.14002.16002.1060-
Jul 16, 20242.18002.18002.16002.16002.1060-
Jul 15, 20242.16002.16002.12002.16002.1060-
Jul 12, 20242.08002.16002.08002.16002.1060-
Jul 11, 20242.08002.10002.08002.10002.0475-
Jul 10, 20242.06002.08002.06002.08002.0280-
Jul 9, 20242.08002.08002.04002.06002.0085-
Jul 8, 20242.04002.08002.02002.08002.0280-
Jul 5, 20242.06002.08002.06002.06002.0085-
Jul 4, 20242.08002.08002.06002.06002.0085-
Jul 3, 20242.06002.06002.04002.06002.0085-
Jul 2, 20242.08002.08002.06002.06002.0085-
Jul 1, 20242.08002.08002.06002.06002.0085-
Jun 28, 20242.12002.12002.08002.08002.0280-
Jun 27, 20242.08002.12002.08002.10002.0475-
Jun 26, 20242.12002.12002.10002.10002.0475-
Jun 25, 20242.12002.12002.12002.12002.0670-
Jun 24, 20242.16002.16002.12002.12002.0670-
Jun 21, 20242.18002.18002.16002.18002.1255-
Jun 20, 20242.18002.18002.16002.18002.1255-
Jun 19, 20242.20002.20002.18002.18002.1255-
Jun 18, 20242.20002.20002.18002.18002.1255-
Jun 17, 20242.20002.20002.20002.20002.1450-
Jun 14, 20242.24002.24002.20002.22002.1645-
Jun 13, 20242.20002.26002.20002.24002.1840-
Jun 12, 20242.18002.20002.14002.20002.1450-
Jun 11, 20242.18002.18002.14002.18002.1255-
Jun 10, 20242.18002.18002.16002.18002.1255-
Jun 7, 20242.16002.16002.16002.16002.1060-
Jun 6, 20242.20002.20002.16002.16002.1060-
Jun 5, 20242.20002.22002.20002.20002.1450-
Jun 4, 20242.22002.22002.22002.22002.1645-
Jun 3, 20242.20002.20002.20002.20002.1450-
May 31, 20242.16002.22002.16002.22002.1645-
May 30, 20242.18002.18002.16002.16002.1060-
May 29, 20242.20002.20002.20002.20002.1450-
May 28, 20242.22002.22002.22002.22002.1645-
May 27, 20242.22002.22002.22002.22002.1645-
May 24, 20242.26002.26002.22002.22002.1645-
May 23, 20242.24002.26002.24002.26002.2035-
May 22, 20242.26002.26002.24002.26002.2035-
May 21, 20242.26002.28002.24002.24002.1840-
May 20, 20242.26002.26002.24002.24002.1840-
May 17, 20242.30002.30002.26002.26002.2035-
May 16, 2024 0.029335001 Dividend
May 16, 20242.30002.30002.26002.30002.2425-
May 15, 20242.28002.28002.22002.28002.1986-
May 14, 20242.28002.30002.24002.24002.1601-
May 13, 20242.30002.30002.28002.28002.1986-
May 10, 20242.28002.30002.28002.30002.2179-
May 9, 20242.28002.28002.26002.28002.1986-
May 8, 20242.28002.28002.26002.28002.1986-
May 7, 20242.28002.30002.26002.30002.2179-
May 6, 20242.28002.28002.28002.28002.1986-
May 3, 20242.28002.30002.28002.28002.1986-
May 2, 20242.32002.32002.28002.28002.1986-